Urban&Civic (UANC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Urban&Civic

Date Open High Low Close* Volume
13/07/2015 250.00p 252.00p 248.00p 248.50p 30035
10/07/2015 247.50p 248.25p 245.25p 248.25p 260776
09/07/2015 248.00p 250.00p 246.75p 248.00p 70323
08/07/2015 250.00p 250.00p 245.50p 246.00p 163156
07/07/2015 252.00p 252.00p 250.00p 251.00p 61434
06/07/2015 247.00p 253.00p 247.00p 247.50p 93658
03/07/2015 250.00p 253.61p 250.00p 250.50p 15762
02/07/2015 255.00p 255.00p 250.00p 250.00p 39674
01/07/2015 250.00p 254.66p 250.00p 250.25p 85501
30/06/2015 252.25p 254.53p 252.25p 252.50p 890450
29/06/2015 250.25p 254.12p 250.25p 253.50p 146382
26/06/2015 255.00p 257.00p 253.25p 257.00p 11336
25/06/2015 253.00p 253.75p 253.00p 253.50p 12082
24/06/2015 250.00p 254.77p 250.00p 253.75p 1231711
23/06/2015 248.00p 252.00p 248.00p 250.25p 84297
22/06/2015 248.00p 252.75p 247.94p 248.00p 139104
19/06/2015 250.00p 253.25p 250.00p 250.00p 114087
18/06/2015 255.00p 255.00p 250.00p 252.00p 357436
17/06/2015 255.00p 255.50p 250.75p 253.75p 1081057
16/06/2015 257.00p 257.00p 251.00p 255.00p 282177
15/06/2015 255.00p 257.50p 251.00p 257.50p 1154601
12/06/2015 253.00p 255.00p 250.25p 252.25p 314047
11/06/2015 254.00p 254.00p 250.10p 253.50p 335468
10/06/2015 255.00p 255.00p 250.60p 255.00p 224299
09/06/2015 255.00p 255.00p 251.00p 252.75p 178812
08/06/2015 253.00p 255.00p 252.50p 253.75p 382189
05/06/2015 259.75p 259.75p 255.00p 256.00p 103569
04/06/2015 257.50p 257.50p 255.00p 257.00p 64836
03/06/2015 262.00p 262.00p 257.00p 259.00p 518840
02/06/2015 262.00p 262.00p 258.00p 260.00p 301449
01/06/2015 261.50p 262.00p 256.75p 257.00p 171321
29/05/2015 254.00p 260.00p 250.00p 256.00p 197314
28/05/2015 252.00p 254.00p 250.20p 254.00p 169752
27/05/2015 253.00p 258.00p 246.00p 250.00p 180500
26/05/2015 260.00p 260.00p 254.00p 256.00p 69773
22/05/2015 259.00p 260.00p 256.45p 260.00p 133373
21/05/2015 258.50p 258.50p 254.00p 257.00p 125492
20/05/2015 258.00p 259.00p 256.50p 259.00p 86949
19/05/2015 255.00p 258.00p 251.13p 258.00p 215513
18/05/2015 254.75p 254.75p 251.13p 254.50p 5202
15/05/2015 255.00p 255.00p 250.00p 253.75p 64315
14/05/2015 255.00p 255.00p 253.00p 255.00p 8379
13/05/2015 253.00p 255.00p 253.00p 255.00p 35188
12/05/2015 255.00p 255.00p 247.00p 253.00p 197025
11/05/2015 258.00p 258.00p 256.00p 256.50p 12636
08/05/2015 250.00p 256.00p 250.00p 256.00p 1023513
07/05/2015 254.00p 254.00p 244.00p 249.50p 79098
06/05/2015 257.00p 257.00p 248.00p 252.00p 33944
05/05/2015 260.00p 261.00p 257.00p 257.50p 21369
01/05/2015 260.00p 262.00p 257.10p 262.00p 24324
30/04/2015 265.00p 265.00p 257.00p 260.00p 71873
29/04/2015 263.00p 270.00p 261.00p 261.00p 408280
28/04/2015 270.00p 270.00p 264.00p 264.00p 52530
27/04/2015 267.50p 274.25p 265.00p 274.25p 39032
24/04/2015 268.50p 270.00p 267.00p 267.50p 36902
23/04/2015 271.50p 272.00p 268.00p 268.00p 92555
22/04/2015 271.50p 278.00p 270.47p 278.00p 200362
21/04/2015 275.50p 276.75p 270.00p 276.75p 69241
20/04/2015 275.50p 275.50p 273.00p 273.00p 7639
17/04/2015 274.50p 276.95p 273.00p 275.00p 99505
16/04/2015 272.50p 275.88p 272.50p 274.50p 217079
15/04/2015 271.50p 273.00p 270.00p 270.00p 49338
14/04/2015 270.50p 272.55p 268.00p 271.50p 36234
13/04/2015 269.50p 272.00p 267.00p 270.50p 46168
10/04/2015 267.50p 271.75p 265.65p 269.50p 78428
09/04/2015 267.50p 269.00p 265.65p 267.50p 106769
08/04/2015 267.50p 270.75p 265.00p 270.75p 95367
07/04/2015 266.00p 270.00p 265.50p 267.50p 19257
02/04/2015 262.50p 272.25p 260.00p 272.25p 38771
01/04/2015 258.50p 262.00p 258.50p 260.50p 356597
31/03/2015 258.50p 260.55p 257.00p 258.50p 22725
30/03/2015 258.50p 260.00p 257.63p 258.50p 15542
27/03/2015 258.50p 260.00p 257.00p 258.50p 44522
26/03/2015 258.50p 260.00p 257.15p 260.00p 29858
25/03/2015 259.00p 259.80p 257.48p 258.00p 948037
24/03/2015 260.00p 262.00p 257.07p 260.00p 139828
23/03/2015 262.50p 263.00p 258.25p 260.00p 49469
20/03/2015 262.50p 263.72p 260.85p 262.50p 14427
19/03/2015 262.50p 265.00p 262.50p 262.50p 71984
18/03/2015 262.50p 264.50p 262.00p 262.50p 40951
17/03/2015 262.00p 264.50p 259.48p 262.50p 206931
16/03/2015 260.50p 264.00p 260.00p 262.00p 124775
13/03/2015 260.00p 261.59p 258.00p 260.50p 185722
12/03/2015 260.00p 261.00p 260.00p 260.00p 129207
11/03/2015 260.00p 261.34p 260.00p 260.00p 101831
10/03/2015 262.00p 262.00p 260.00p 261.00p 15091
09/03/2015 264.50p 264.50p 260.04p 262.00p 32761
06/03/2015 266.00p 267.00p 262.80p 264.50p 18122
05/03/2015 267.50p 270.00p 255.00p 266.50p 18660762
04/03/2015 266.00p 269.20p 266.00p 267.50p 111637
03/03/2015 266.50p 266.50p 265.00p 266.00p 97872
02/03/2015 266.50p 269.75p 264.00p 266.50p 102552
27/02/2015 264.50p 267.00p 262.25p 264.00p 350410
26/02/2015 266.50p 266.50p 263.50p 263.50p 143930
25/02/2015 272.00p 273.50p 266.50p 266.50p 108080
24/02/2015 272.00p 273.00p 270.25p 272.00p 30308
23/02/2015 272.00p 274.00p 271.55p 272.00p 20442
20/02/2015 272.50p 273.40p 272.00p 272.00p 12163
19/02/2015 273.50p 274.75p 271.55p 272.50p 9670
18/02/2015 274.50p 277.00p 272.00p 273.50p 50139
17/02/2015 274.50p 276.20p 274.50p 274.50p 83988
16/02/2015 274.00p 276.20p 273.04p 274.50p 34444
13/02/2015 274.00p 276.00p 272.25p 274.00p 53346
12/02/2015 274.50p 275.27p 271.06p 275.00p 84530
11/02/2015 273.50p 275.00p 270.85p 274.00p 22997
10/02/2015 275.00p 276.00p 273.30p 273.50p 158821
09/02/2015 274.50p 276.00p 273.50p 275.00p 184637
06/02/2015 270.50p 276.00p 270.50p 274.50p 30084
05/02/2015 272.50p 274.50p 268.50p 270.50p 14515
04/02/2015 270.00p 275.00p 268.00p 272.50p 69352
03/02/2015 267.50p 272.00p 267.50p 270.00p 31293
02/02/2015 267.50p 269.50p 265.50p 267.50p 109560
30/01/2015 267.50p 274.75p 265.95p 274.75p 13816
29/01/2015 267.50p 269.00p 265.80p 267.50p 48570
28/01/2015 267.50p 269.00p 265.00p 267.50p 17618
27/01/2015 266.50p 269.00p 265.00p 267.50p 160550
26/01/2015 266.50p 267.95p 265.00p 267.00p 119235
23/01/2015 265.50p 267.00p 265.50p 265.50p 95170
22/01/2015 266.50p 269.25p 264.00p 269.25p 112385
21/01/2015 267.50p 268.28p 264.90p 266.50p 74379
20/01/2015 257.50p 268.00p 257.50p 266.00p 101110
19/01/2015 257.50p 260.00p 257.50p 257.50p 24308
16/01/2015 255.50p 260.00p 255.00p 256.50p 82376
15/01/2015 253.50p 257.00p 253.50p 255.50p 127256
14/01/2015 255.50p 258.00p 250.00p 253.50p 898687
13/01/2015 257.50p 257.50p 255.00p 255.50p 468095
12/01/2015 260.50p 260.50p 255.00p 258.00p 53983
09/01/2015 261.50p 262.90p 258.00p 261.50p 43309
08/01/2015 257.50p 263.00p 257.50p 260.00p 1522858
07/01/2015 253.50p 260.00p 252.00p 256.50p 1594411
06/01/2015 253.00p 257.00p 251.53p 253.50p 42677
05/01/2015 253.00p 254.98p 250.00p 253.00p 1396726
02/01/2015 248.00p 256.00p 248.00p 250.00p 44584
31/12/2014 248.00p 248.00p 247.00p 248.00p 8291
30/12/2014 247.00p 250.00p 247.00p 248.00p 25839
29/12/2014 246.00p 249.00p 243.50p 247.00p 29111
24/12/2014 245.50p 248.00p 244.00p 246.00p 914
23/12/2014 243.50p 247.12p 242.50p 245.00p 253105
22/12/2014 236.00p 246.12p 236.00p 243.50p 114480
19/12/2014 236.00p 237.00p 234.84p 236.00p 263915
18/12/2014 236.00p 236.00p 234.64p 236.00p 2149117
17/12/2014 236.50p 236.50p 234.50p 236.00p 11837
16/12/2014 236.50p 236.50p 236.15p 236.50p 13108
15/12/2014 237.50p 237.50p 235.00p 237.00p 70795
12/12/2014 237.50p 237.50p 235.00p 237.50p 923721
11/12/2014 238.50p 238.50p 235.00p 238.50p 2409596
10/12/2014 238.50p 238.50p 238.00p 238.50p 92278
09/12/2014 238.50p 239.27p 236.00p 238.50p 47311
08/12/2014 238.00p 242.00p 237.00p 238.50p 1048746
05/12/2014 238.00p 241.00p 236.50p 238.00p 152469
04/12/2014 236.50p 240.00p 235.00p 238.00p 2892529
03/12/2014 234.50p 238.00p 233.00p 236.50p 2718940
02/12/2014 234.50p 238.16p 233.16p 235.00p 376260
01/12/2014 234.50p 236.00p 232.35p 234.50p 99906
28/11/2014 234.50p 234.95p 232.30p 234.50p 5115
27/11/2014 234.00p 235.00p 232.20p 234.50p 114695
26/11/2014 234.50p 236.40p 232.00p 234.00p 18485
25/11/2014 237.00p 237.00p 233.50p 234.50p 6507
24/11/2014 237.00p 238.28p 237.00p 237.00p 320536
21/11/2014 237.00p 238.40p 236.12p 237.00p 17251
20/11/2014 237.00p 238.00p 236.00p 237.00p 26668
19/11/2014 236.50p 237.55p 236.50p 237.00p 7700
18/11/2014 237.00p 237.50p 236.00p 237.00p 203009
17/11/2014 234.00p 237.00p 234.00p 236.50p 42393
14/11/2014 233.10p 234.00p 231.78p 234.00p 47740
13/11/2014 231.00p 232.80p 230.25p 232.00p 372252
12/11/2014 229.50p 232.00p 229.50p 231.00p 97407
11/11/2014 229.50p 230.79p 228.00p 229.50p 13086
10/11/2014 229.50p 231.00p 228.00p 229.50p 22072
07/11/2014 229.00p 230.40p 227.00p 229.50p 99372
06/11/2014 227.00p 229.34p 226.00p 228.50p 7839
05/11/2014 225.00p 228.25p 224.00p 227.00p 32579
04/11/2014 225.00p 228.00p 225.00p 225.00p 2770
03/11/2014 223.50p 227.82p 222.00p 225.00p 70000
31/10/2014 222.00p 226.90p 221.40p 223.50p 17259
30/10/2014 221.00p 224.00p 218.35p 222.00p 62807
29/10/2014 221.00p 223.40p 221.00p 221.00p 5817
28/10/2014 221.00p 223.40p 218.50p 221.00p 12360
27/10/2014 221.00p 223.50p 221.00p 221.00p 943
24/10/2014 221.00p 224.00p 220.00p 221.00p 10402
23/10/2014 219.50p 222.00p 219.50p 221.00p 11821
22/10/2014 217.50p 222.00p 215.00p 219.50p 524010
21/10/2014 217.00p 219.00p 217.00p 217.00p 29386
20/10/2014 217.50p 217.50p 217.00p 217.00p 0
17/10/2014 217.50p 218.05p 215.50p 217.50p 67696
16/10/2014 223.50p 223.50p 215.00p 217.50p 78939
15/10/2014 226.00p 228.00p 223.00p 223.50p 52718
14/10/2014 227.50p 227.50p 225.00p 226.00p 19279
13/10/2014 228.00p 228.00p 226.00p 227.50p 17511
10/10/2014 231.50p 231.50p 226.00p 229.00p 7149
09/10/2014 232.00p 233.50p 230.00p 232.00p 36287
08/10/2014 232.50p 232.50p 230.50p 232.00p 1935
07/10/2014 233.50p 234.34p 232.00p 233.50p 30552
06/10/2014 233.50p 235.00p 232.50p 233.50p 149362
03/10/2014 232.50p 235.00p 230.50p 232.50p 36552
02/10/2014 232.50p 235.00p 230.00p 232.50p 3983
01/10/2014 233.50p 233.57p 231.00p 233.50p 19370
30/09/2014 233.50p 237.00p 231.00p 233.50p 21571
29/09/2014 234.00p 235.50p 230.25p 233.50p 138939
26/09/2014 235.00p 236.00p 235.00p 235.00p 4159

*Close Price adjusted for both dividends and splits